Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 5,134.00p on 25-07-2025 at 18:50:04
Change 102.00p 2.03%
Buy 5,142.00p
Sell 5,134.00p
Last Trade: Sell 778.00 at 5,098.006p
Day's Volume: 1,500,378
Last Close: 5,134.00p
Open: 5,032.00p
ISIN: GB0000536739
Day's Range 4,998.00p - 5,152.00p
52wk Range: 3,479.00p - 6,448.00p
Market Capitalisation: £21.86b
VWAP: 5,097.6927p
Shares in Issue: 425.77m

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 778 5,098.006p SI Trade
Suspected SELL Trade
16:47:00 - 25-Jul-25
Unknown* 5,313 5,115.18128p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 20,538 5,115.18124p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 973 5,115.18092p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 8,536 5,136.55658p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 32,990 5,136.55656p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 1,562 5,136.55679p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 31,517 5,116.01453p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 1,492 5,116.01478p OTC Trade
16:39:47 - 25-Jul-25
Unknown* 21,770 5,131.30262p OTC Trade
16:39:47 - 25-Jul-25
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 5,032.00 5,152.00 4,998.00 5,134.00 1,500,378
24th Jul 2025 (Thu) 4,860.00 5,074.00 4,860.00 5,032.00 1,028,376
23rd Jul 2025 (Wed) 4,779.00 4,888.00 4,766.00 4,857.00 561,285
22nd Jul 2025 (Tue) 4,783.00 4,789.00 4,694.00 4,735.00 634,764
21st Jul 2025 (Mon) 4,831.00 4,860.00 4,795.00 4,809.00 533,641
18th Jul 2025 (Fri) 4,854.00 4,874.00 4,818.00 4,818.00 755,980
17th Jul 2025 (Thu) 4,761.00 4,844.00 4,753.00 4,825.00 594,373
16th Jul 2025 (Wed) 4,757.00 4,791.00 4,679.00 4,679.00 916,186
15th Jul 2025 (Tue) 4,820.00 4,855.00 4,793.00 4,803.00 478,794
14th Jul 2025 (Mon) 4,791.00 4,837.00 4,778.00 4,783.00 459,699
11th Jul 2025 (Fri) 4,888.00 4,888.00 4,776.00 4,830.00 613,873
10th Jul 2025 (Thu) 4,763.00 4,927.00 4,763.00 4,920.00 969,648
9th Jul 2025 (Wed) 4,701.00 4,822.00 4,657.00 4,740.00 1,099,916
8th Jul 2025 (Tue) 4,728.00 4,744.00 4,674.00 4,710.00 903,597
7th Jul 2025 (Mon) 4,742.00 4,795.00 4,721.00 4,739.00 521,605
4th Jul 2025 (Fri) 4,718.00 4,761.00 4,689.00 4,742.00 432,838
3rd Jul 2025 (Thu) 4,822.00 4,853.00 4,790.00 4,799.00 833,063
2nd Jul 2025 (Wed) 4,690.00 4,788.00 4,665.00 4,788.00 726,012
1st Jul 2025 (Tue) 4,666.00 4,677.00 4,565.00 4,647.00 763,975
30th Jun 2025 (Mon) 4,735.00 4,750.00 4,646.00 4,669.00 1,068,241
27th Jun 2025 (Fri) 4,513.00 4,732.00 4,513.00 4,732.00 1,444,730
26th Jun 2025 (Thu) 4,422.00 4,489.00 4,411.00 4,483.00 1,362,755
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
25th Jul 2025 5:29 pm PRN Transaction in Own Shares
24th Jul 2025 5:12 pm PRN Transaction in Own Shares
24th Jul 2025 9:44 am PRN Notice of AGM
23rd Jul 2025 5:13 pm PRN Transaction in Own Shares
22nd Jul 2025 5:20 pm PRN Transaction in Own Shares
21st Jul 2025 5:20 pm PRN Transaction in Own Shares
18th Jul 2025 6:08 pm PRN Transaction in Own Shares
17th Jul 2025 5:47 pm PRN Transaction in Own Shares
16th Jul 2025 5:13 pm PRN Transaction in Own Shares
15th Jul 2025 5:15 pm PRN Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

LONDON MARKET CLOSE: FTSE 100 takes breather ahead of tariff deadlines

25th Jul 2025 17:00

(Alliance News) - The FTSE 100 ended a six-day winning streak to close a strong week on the back foot, ahead of pending US trade talk deadlines. Read More

CORRECT: LONDON MARKET CLOSE: Earnings help send FTSE 100 to new high

24th Jul 2025 17:32

(Correcting gold and Brent crude price) Read More

LONDON MARKET CLOSE: Earnings, trade hopes send FTSE 100 to new high

24th Jul 2025 16:57

(Alliance News) - The FTSE 100 posted another record close on Thursday, buoyed by well-received earnings and hopes for a trade deal between the US and Europe, following the Japan-US agreement. Read More

LONDON MARKET CLOSE: FTSE 100 hits new high on US trade talk optimism

23rd Jul 2025 17:04

(Alliance News) - European stocks climbed on Wednesday, boosted by hopes of further progress in trade talks after the US struck a deal with Japan. Read More

LONDON BROKER RATINGS: Compass targets lifted after guidance upgraded

23rd Jul 2025 09:35

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

See more Ashtead Group news
FTSE 100 Latest
Value9,120.31
Change-18.06

Login to your account

Forgot Password?

Not Registered